恵和(4251)の株価時系列情報
恵和(4251)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,347 | 1,350 | 1,304 | 1,306 | 109,800 |
| 2026/01/30 | 1,331 | 1,331 | 1,313 | 1,323 | 62,300 |
| 2026/01/29 | 1,345 | 1,349 | 1,320 | 1,331 | 72,700 |
| 2026/01/28 | 1,356 | 1,363 | 1,334 | 1,339 | 73,300 |
| 2026/01/27 | 1,327 | 1,369 | 1,324 | 1,363 | 77,500 |
| 2026/01/26 | 1,356 | 1,356 | 1,323 | 1,326 | 132,400 |
| 2026/01/23 | 1,379 | 1,396 | 1,369 | 1,386 | 69,900 |
| 2026/01/22 | 1,350 | 1,385 | 1,346 | 1,374 | 95,100 |
| 2026/01/21 | 1,315 | 1,346 | 1,312 | 1,335 | 66,800 |
| 2026/01/20 | 1,384 | 1,384 | 1,335 | 1,335 | 100,600 |
| 2026/01/19 | 1,400 | 1,400 | 1,356 | 1,372 | 124,300 |
| 2026/01/16 | 1,364 | 1,385 | 1,354 | 1,385 | 104,300 |
| 2026/01/15 | 1,334 | 1,373 | 1,320 | 1,357 | 90,900 |
| 2026/01/14 | 1,306 | 1,340 | 1,306 | 1,340 | 81,000 |
| 2026/01/13 | 1,320 | 1,326 | 1,295 | 1,306 | 118,600 |
| 2026/01/09 | 1,288 | 1,310 | 1,288 | 1,308 | 65,800 |
| 2026/01/08 | 1,309 | 1,313 | 1,280 | 1,284 | 61,100 |
| 2026/01/07 | 1,291 | 1,312 | 1,287 | 1,309 | 72,900 |
| 2026/01/06 | 1,281 | 1,318 | 1,281 | 1,289 | 122,200 |
| 2026/01/05 | 1,272 | 1,280 | 1,253 | 1,275 | 86,200 |
| 2025/12/30 | 1,273 | 1,275 | 1,252 | 1,252 | 68,100 |
| 2025/12/29 | 1,258 | 1,285 | 1,250 | 1,273 | 161,200 |
| 2025/12/26 | 1,292 | 1,298 | 1,274 | 1,276 | 117,800 |
| 2025/12/25 | 1,281 | 1,297 | 1,278 | 1,292 | 64,600 |
| 2025/12/24 | 1,278 | 1,287 | 1,266 | 1,274 | 93,700 |
| 2025/12/23 | 1,277 | 1,278 | 1,265 | 1,278 | 55,200 |
| 2025/12/22 | 1,279 | 1,282 | 1,259 | 1,276 | 110,200 |
| 2025/12/19 | 1,245 | 1,275 | 1,229 | 1,265 | 148,100 |
| 2025/12/18 | 1,253 | 1,285 | 1,238 | 1,245 | 224,900 |
| 2025/12/17 | 1,208 | 1,226 | 1,186 | 1,223 | 103,500 |
| 2025/12/16 | 1,229 | 1,230 | 1,194 | 1,195 | 81,200 |
| 2025/12/15 | 1,211 | 1,229 | 1,198 | 1,226 | 77,700 |
| 2025/12/12 | 1,192 | 1,213 | 1,187 | 1,212 | 82,200 |
| 2025/12/11 | 1,209 | 1,218 | 1,169 | 1,175 | 134,800 |
| 2025/12/10 | 1,214 | 1,227 | 1,208 | 1,211 | 63,200 |
| 2025/12/09 | 1,212 | 1,231 | 1,204 | 1,212 | 89,700 |
| 2025/12/08 | 1,221 | 1,228 | 1,209 | 1,215 | 39,900 |
| 2025/12/05 | 1,230 | 1,233 | 1,211 | 1,216 | 86,700 |
| 2025/12/04 | 1,220 | 1,230 | 1,211 | 1,230 | 72,600 |
| 2025/12/03 | 1,204 | 1,219 | 1,204 | 1,211 | 42,800 |
| 2025/12/02 | 1,220 | 1,227 | 1,206 | 1,209 | 83,300 |
| 2025/12/01 | 1,243 | 1,245 | 1,213 | 1,217 | 75,600 |
| 2025/11/28 | 1,182 | 1,249 | 1,177 | 1,247 | 172,000 |
| 2025/11/27 | 1,172 | 1,191 | 1,163 | 1,187 | 82,900 |
| 2025/11/26 | 1,157 | 1,165 | 1,147 | 1,160 | 119,200 |
| 2025/11/25 | 1,182 | 1,190 | 1,152 | 1,157 | 87,100 |
| 2025/11/21 | 1,150 | 1,195 | 1,146 | 1,182 | 87,800 |
| 2025/11/20 | 1,172 | 1,180 | 1,157 | 1,168 | 113,400 |
| 2025/11/19 | 1,198 | 1,204 | 1,148 | 1,157 | 161,800 |
| 2025/11/18 | 1,230 | 1,236 | 1,195 | 1,202 | 109,800 |
| 2025/11/17 | 1,218 | 1,235 | 1,212 | 1,225 | 173,000 |
| 2025/11/14 | 1,180 | 1,198 | 1,167 | 1,188 | 131,400 |
| 2025/11/13 | 1,160 | 1,190 | 1,157 | 1,183 | 134,000 |
| 2025/11/12 | 1,159 | 1,167 | 1,151 | 1,159 | 51,500 |
| 2025/11/11 | 1,170 | 1,170 | 1,151 | 1,163 | 43,100 |
| 2025/11/10 | 1,145 | 1,179 | 1,139 | 1,166 | 86,200 |
| 2025/11/07 | 1,137 | 1,149 | 1,131 | 1,145 | 88,600 |
| 2025/11/06 | 1,129 | 1,159 | 1,129 | 1,153 | 53,700 |
| 2025/11/05 | 1,154 | 1,156 | 1,104 | 1,132 | 133,900 |
| 2025/11/04 | 1,149 | 1,173 | 1,142 | 1,154 | 50,500 |
| 2025/10/31 | 1,170 | 1,170 | 1,147 | 1,156 | 77,200 |
| 2025/10/30 | 1,175 | 1,180 | 1,162 | 1,167 | 80,600 |
| 2025/10/29 | 1,188 | 1,189 | 1,172 | 1,175 | 43,600 |
| 2025/10/28 | 1,214 | 1,222 | 1,184 | 1,189 | 69,900 |
| 2025/10/27 | 1,223 | 1,231 | 1,211 | 1,219 | 57,100 |
| 2025/10/24 | 1,223 | 1,224 | 1,206 | 1,218 | 49,500 |
| 2025/10/23 | 1,210 | 1,219 | 1,193 | 1,217 | 47,200 |
| 2025/10/22 | 1,212 | 1,219 | 1,200 | 1,210 | 39,100 |
| 2025/10/21 | 1,210 | 1,220 | 1,202 | 1,212 | 97,600 |
| 2025/10/20 | 1,185 | 1,205 | 1,182 | 1,203 | 43,900 |
| 2025/10/17 | 1,215 | 1,215 | 1,181 | 1,181 | 54,400 |
| 2025/10/16 | 1,205 | 1,216 | 1,195 | 1,216 | 35,400 |
| 2025/10/15 | 1,175 | 1,205 | 1,175 | 1,205 | 48,600 |
| 2025/10/14 | 1,174 | 1,191 | 1,154 | 1,172 | 105,400 |
| 2025/10/10 | 1,225 | 1,231 | 1,194 | 1,197 | 95,400 |
| 2025/10/09 | 1,224 | 1,242 | 1,222 | 1,242 | 60,100 |
| 2025/10/08 | 1,219 | 1,233 | 1,218 | 1,220 | 31,000 |
| 2025/10/07 | 1,212 | 1,241 | 1,204 | 1,227 | 89,500 |
| 2025/10/06 | 1,221 | 1,229 | 1,210 | 1,213 | 123,200 |
| 2025/10/03 | 1,158 | 1,191 | 1,157 | 1,191 | 47,200 |
| 2025/10/02 | 1,150 | 1,176 | 1,150 | 1,158 | 62,400 |
| 2025/10/01 | 1,172 | 1,173 | 1,145 | 1,147 | 94,900 |
| 2025/09/30 | 1,192 | 1,192 | 1,176 | 1,181 | 83,000 |
| 2025/09/29 | 1,200 | 1,208 | 1,183 | 1,199 | 69,600 |
| 2025/09/26 | 1,200 | 1,210 | 1,183 | 1,200 | 143,100 |
| 2025/09/25 | 1,196 | 1,213 | 1,188 | 1,199 | 152,300 |
| 2025/09/24 | 1,187 | 1,199 | 1,170 | 1,190 | 136,800 |
| 2025/09/22 | 1,174 | 1,200 | 1,174 | 1,183 | 156,300 |
| 2025/09/19 | 1,177 | 1,185 | 1,154 | 1,170 | 121,800 |
| 2025/09/18 | 1,152 | 1,184 | 1,147 | 1,174 | 129,300 |
| 2025/09/17 | 1,163 | 1,163 | 1,135 | 1,148 | 85,900 |
| 2025/09/16 | 1,143 | 1,170 | 1,143 | 1,163 | 175,300 |
| 2025/09/12 | 1,125 | 1,143 | 1,123 | 1,138 | 87,800 |
| 2025/09/11 | 1,129 | 1,137 | 1,121 | 1,121 | 54,600 |
| 2025/09/10 | 1,136 | 1,141 | 1,122 | 1,127 | 83,300 |
| 2025/09/09 | 1,148 | 1,159 | 1,132 | 1,135 | 142,500 |
| 2025/09/08 | 1,136 | 1,148 | 1,130 | 1,145 | 120,900 |
| 2025/09/05 | 1,122 | 1,133 | 1,115 | 1,133 | 87,200 |
| 2025/09/04 | 1,116 | 1,131 | 1,104 | 1,126 | 89,700 |
| 2025/09/03 | 1,109 | 1,124 | 1,103 | 1,116 | 89,000 |
| 2025/09/02 | 1,109 | 1,123 | 1,108 | 1,109 | 58,200 |
| 2025/09/01 | 1,107 | 1,111 | 1,098 | 1,107 | 69,500 |
| 2025/08/29 | 1,100 | 1,116 | 1,100 | 1,112 | 40,900 |
| 2025/08/28 | 1,105 | 1,107 | 1,098 | 1,098 | 70,400 |
| 2025/08/27 | 1,106 | 1,112 | 1,100 | 1,104 | 138,300 |
| 2025/08/26 | 1,122 | 1,122 | 1,106 | 1,114 | 66,000 |
| 2025/08/25 | 1,127 | 1,132 | 1,119 | 1,119 | 74,700 |
| 2025/08/22 | 1,114 | 1,123 | 1,105 | 1,114 | 68,600 |
| 2025/08/21 | 1,122 | 1,122 | 1,111 | 1,114 | 79,900 |
| 2025/08/20 | 1,123 | 1,125 | 1,111 | 1,112 | 127,000 |
| 2025/08/19 | 1,145 | 1,145 | 1,123 | 1,129 | 184,300 |
| 2025/08/18 | 1,135 | 1,154 | 1,128 | 1,146 | 196,800 |
| 2025/08/15 | 1,210 | 1,220 | 1,130 | 1,132 | 555,500 |
| 2025/08/14 | 1,278 | 1,281 | 1,241 | 1,246 | 131,300 |
| 2025/08/13 | 1,261 | 1,272 | 1,255 | 1,270 | 108,400 |
| 2025/08/12 | 1,264 | 1,273 | 1,253 | 1,261 | 127,000 |
| 2025/08/08 | 1,220 | 1,260 | 1,215 | 1,255 | 171,400 |
| 2025/08/07 | 1,239 | 1,239 | 1,205 | 1,212 | 129,700 |
| 2025/08/06 | 1,232 | 1,243 | 1,224 | 1,239 | 94,600 |
| 2025/08/05 | 1,239 | 1,262 | 1,230 | 1,232 | 88,100 |
| 2025/08/04 | 1,276 | 1,280 | 1,236 | 1,242 | 214,000 |
| 2025/08/01 | 1,245 | 1,325 | 1,241 | 1,306 | 344,300 |
| 2025/07/31 | 1,221 | 1,263 | 1,213 | 1,250 | 202,400 |
| 2025/07/30 | 1,217 | 1,244 | 1,203 | 1,225 | 110,500 |
| 2025/07/29 | 1,200 | 1,234 | 1,180 | 1,219 | 145,200 |
| 2025/07/28 | 1,154 | 1,208 | 1,153 | 1,202 | 170,200 |
| 2025/07/25 | 1,166 | 1,168 | 1,144 | 1,154 | 54,700 |
| 2025/07/24 | 1,163 | 1,177 | 1,150 | 1,168 | 81,200 |
| 2025/07/23 | 1,144 | 1,159 | 1,140 | 1,154 | 109,100 |
| 2025/07/22 | 1,127 | 1,158 | 1,127 | 1,144 | 83,400 |
| 2025/07/18 | 1,135 | 1,135 | 1,117 | 1,127 | 74,900 |
| 2025/07/17 | 1,121 | 1,138 | 1,110 | 1,128 | 56,800 |
| 2025/07/16 | 1,139 | 1,169 | 1,128 | 1,128 | 141,800 |
| 2025/07/15 | 1,122 | 1,137 | 1,121 | 1,134 | 79,800 |
| 2025/07/14 | 1,125 | 1,129 | 1,101 | 1,122 | 102,400 |
| 2025/07/11 | 1,120 | 1,133 | 1,115 | 1,132 | 96,900 |
| 2025/07/10 | 1,119 | 1,119 | 1,095 | 1,105 | 99,500 |
| 2025/07/09 | 1,084 | 1,130 | 1,081 | 1,110 | 199,100 |
| 2025/07/08 | 1,045 | 1,114 | 1,041 | 1,085 | 250,500 |
| 2025/07/07 | 1,048 | 1,062 | 1,046 | 1,046 | 57,100 |
| 2025/07/04 | 1,049 | 1,055 | 1,046 | 1,048 | 44,600 |
| 2025/07/03 | 1,050 | 1,062 | 1,041 | 1,049 | 36,100 |
| 2025/07/02 | 1,046 | 1,059 | 1,036 | 1,050 | 102,300 |
| 2025/07/01 | 1,080 | 1,092 | 1,052 | 1,058 | 93,500 |
| 2025/06/30 | 1,085 | 1,098 | 1,080 | 1,080 | 95,500 |
| 2025/06/27 | 1,073 | 1,084 | 1,063 | 1,080 | 127,500 |
| 2025/06/26 | 1,069 | 1,076 | 1,062 | 1,062 | 45,500 |
| 2025/06/25 | 1,061 | 1,074 | 1,046 | 1,072 | 51,800 |
| 2025/06/24 | 1,067 | 1,073 | 1,058 | 1,066 | 42,000 |
| 2025/06/23 | 1,055 | 1,061 | 1,044 | 1,053 | 55,700 |
| 2025/06/20 | 1,063 | 1,079 | 1,058 | 1,059 | 65,600 |
| 2025/06/19 | 1,073 | 1,075 | 1,050 | 1,063 | 68,800 |
| 2025/06/18 | 1,063 | 1,078 | 1,054 | 1,073 | 87,000 |
| 2025/06/17 | 1,093 | 1,098 | 1,064 | 1,067 | 153,600 |
| 2025/06/16 | 1,065 | 1,077 | 1,046 | 1,046 | 70,300 |
| 2025/06/13 | 1,073 | 1,082 | 1,045 | 1,056 | 156,300 |
| 2025/06/12 | 1,079 | 1,093 | 1,058 | 1,078 | 142,300 |
| 2025/06/11 | 1,042 | 1,081 | 1,039 | 1,075 | 127,700 |
| 2025/06/10 | 1,040 | 1,062 | 1,038 | 1,044 | 101,800 |
| 2025/06/09 | 1,026 | 1,034 | 1,020 | 1,033 | 75,200 |
| 2025/06/06 | 1,015 | 1,025 | 1,009 | 1,025 | 72,600 |
| 2025/06/05 | 998 | 1,016 | 992 | 1,015 | 80,500 |
| 2025/06/04 | 985 | 1,009 | 985 | 991 | 100,600 |
| 2025/06/03 | 995 | 995 | 976 | 983 | 123,600 |
| 2025/06/02 | 961 | 995 | 956 | 995 | 123,900 |
| 2025/05/30 | 950 | 971 | 945 | 964 | 106,300 |
| 2025/05/29 | 946 | 958 | 946 | 952 | 50,200 |
| 2025/05/28 | 943 | 955 | 943 | 945 | 74,400 |
| 2025/05/27 | 938 | 941 | 930 | 941 | 26,500 |
| 2025/05/26 | 930 | 940 | 928 | 933 | 48,500 |
| 2025/05/23 | 913 | 926 | 913 | 922 | 83,300 |
| 2025/05/22 | 905 | 916 | 897 | 912 | 54,200 |
| 2025/05/21 | 915 | 924 | 912 | 912 | 61,500 |
| 2025/05/20 | 925 | 928 | 913 | 917 | 87,300 |
| 2025/05/19 | 931 | 931 | 911 | 919 | 91,300 |
| 2025/05/16 | 932 | 947 | 915 | 940 | 102,400 |
| 2025/05/15 | 975 | 976 | 930 | 930 | 217,400 |
| 2025/05/14 | 929 | 932 | 913 | 930 | 135,000 |
| 2025/05/13 | 934 | 949 | 920 | 927 | 108,500 |
| 2025/05/12 | 906 | 918 | 901 | 908 | 66,300 |
| 2025/05/09 | 896 | 908 | 896 | 896 | 69,700 |
| 2025/05/08 | 903 | 903 | 886 | 896 | 73,400 |
| 2025/05/07 | 904 | 914 | 898 | 903 | 53,700 |
| 2025/05/02 | 905 | 910 | 897 | 900 | 66,900 |
| 2025/05/01 | 911 | 914 | 903 | 905 | 67,100 |
| 2025/04/30 | 920 | 920 | 901 | 916 | 67,700 |
| 2025/04/28 | 923 | 927 | 910 | 910 | 87,800 |
| 2025/04/25 | 902 | 921 | 897 | 919 | 73,600 |
| 2025/04/24 | 903 | 905 | 886 | 887 | 100,400 |
| 2025/04/23 | 896 | 904 | 890 | 891 | 96,400 |
| 2025/04/22 | 885 | 898 | 876 | 877 | 68,600 |
| 2025/04/21 | 890 | 897 | 877 | 886 | 95,200 |
| 2025/04/18 | 893 | 904 | 889 | 892 | 80,900 |
| 2025/04/17 | 885 | 899 | 878 | 896 | 106,600 |
| 2025/04/16 | 878 | 896 | 874 | 892 | 119,400 |
| 2025/04/15 | 899 | 899 | 880 | 884 | 72,500 |
| 2025/04/14 | 900 | 900 | 883 | 893 | 111,900 |
| 2025/04/11 | 850 | 870 | 832 | 870 | 153,600 |
| 2025/04/10 | 911 | 911 | 875 | 889 | 199,100 |
| 2025/04/09 | 838 | 838 | 806 | 821 | 201,400 |